7,070$
7,77%
Echtzeit-Aktienkurs The Hain Celestial Group Inc.
Bid:
Ask:
Aktienkurse zur The Hain Celestial Group Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 6,66 | 7,00 | 6,58 | 6,95 | 6,11% | 1.286.499,00 |
01.05.2024 | 6,23 | 6,63 | 6,08 | 6,55 | 6,76% | 1.121.390,00 |
30.04.2024 | 6,19 | 6,20 | 6,01 | 6,14 | -2,15% | 1.073.953,00 |
29.04.2024 | 6,16 | 6,35 | 6,14 | 6,27 | 2,12% | 1.386.474,00 |
26.04.2024 | 6,06 | 6,28 | 5,96 | 6,14 | 0,82% | 1.288.882,00 |
25.04.2024 | 6,13 | 6,17 | 6,03 | 6,09 | -1,30% | 1.080.594,00 |
24.04.2024 | 6,09 | 6,21 | 6,04 | 6,17 | 0,00% | 1.062.898,00 |
23.04.2024 | 6,04 | 6,25 | 6,01 | 6,17 | 2,75% | 1.127.002,00 |
22.04.2024 | 6,01 | 6,05 | 5,88 | 6,01 | 0,08% | 1.237.331,00 |
19.04.2024 | 5,84 | 6,06 | 5,84 | 6,00 | 2,04% | 1.794.548,00 |
18.04.2024 | 5,80 | 6,08 | 5,72 | 5,88 | 2,26% | 2.053.004,00 |
17.04.2024 | 5,97 | 6,05 | 5,69 | 5,75 | -2,38% | 2.035.289,00 |
16.04.2024 | 6,23 | 6,32 | 5,81 | 5,89 | -6,66% | 3.625.467,00 |
15.04.2024 | 6,11 | 6,32 | 5,87 | 6,31 | 3,78% | 1.581.874,00 |
12.04.2024 | 6,14 | 6,26 | 6,07 | 6,08 | -1,94% | 1.024.603,00 |
11.04.2024 | 6,24 | 6,31 | 6,10 | 6,20 | -0,64% | 1.251.083,00 |
10.04.2024 | 6,55 | 6,56 | 6,22 | 6,24 | -7,28% | 1.372.490,00 |
09.04.2024 | 6,80 | 7,16 | 6,70 | 6,73 | 0,30% | 959.959,00 |
08.04.2024 | 6,49 | 6,79 | 6,45 | 6,71 | 3,55% | 1.327.988,00 |
05.04.2024 | 6,88 | 6,89 | 6,44 | 6,48 | -6,63% | 2.085.486,00 |
04.04.2024 | 7,03 | 7,09 | 6,82 | 6,94 | -0,93% | 1.275.773,00 |
03.04.2024 | 7,22 | 7,26 | 6,99 | 7,01 | -3,38% | 1.213.921,00 |
02.04.2024 | 7,47 | 7,49 | 7,22 | 7,25 | -3,20% | 1.722.776,00 |
01.04.2024 | 7,84 | 7,85 | 7,46 | 7,49 | -4,71% | 1.319.744,00 |
28.03.2024 | 7,95 | 8,04 | 7,84 | 7,86 | -0,88% | 928.159,00 |
27.03.2024 | 7,79 | 7,95 | 7,72 | 7,93 | 2,19% | 1.430.410,00 |
26.03.2024 | 8,01 | 8,05 | 7,74 | 7,76 | -2,76% | 1.158.017,00 |
25.03.2024 | 8,11 | 8,23 | 7,77 | 7,98 | -1,48% | 2.089.327,00 |
22.03.2024 | 8,34 | 8,38 | 8,09 | 8,10 | -2,41% | 1.175.061,00 |
21.03.2024 | 8,46 | 8,48 | 8,24 | 8,30 | -1,31% | 1.046.877,00 |
20.03.2024 | 8,28 | 8,47 | 8,18 | 8,41 | 0,84% | 1.218.957,00 |
19.03.2024 | 8,24 | 8,38 | 8,15 | 8,34 | 0,72% | 1.052.942,00 |
18.03.2024 | 8,62 | 8,66 | 8,23 | 8,28 | -3,94% | 1.119.871,00 |
15.03.2024 | 8,68 | 8,90 | 8,54 | 8,62 | -1,60% | 1.662.927,00 |
14.03.2024 | 9,13 | 9,13 | 8,74 | 8,76 | -3,52% | 675.964,00 |
13.03.2024 | 9,16 | 9,29 | 9,03 | 9,08 | -1,25% | 586.517,00 |
12.03.2024 | 9,43 | 9,48 | 9,19 | 9,20 | -2,80% | 549.361,00 |
11.03.2024 | 9,40 | 9,57 | 9,33 | 9,46 | 0,96% | 659.670,00 |
08.03.2024 | 9,40 | 9,51 | 9,31 | 9,37 | 0,75% | 1.383.320,00 |
07.03.2024 | 9,41 | 9,48 | 9,05 | 9,30 | -0,85% | 6.307.969,00 |
06.03.2024 | 9,68 | 9,80 | 9,37 | 9,38 | -2,19% | 906.062,00 |
05.03.2024 | 9,19 | 9,77 | 9,16 | 9,59 | 3,45% | 3.251.679,00 |
04.03.2024 | 9,44 | 9,49 | 9,10 | 9,27 | -1,49% | 649.397,00 |
01.03.2024 | 9,61 | 9,74 | 9,38 | 9,41 | -5,90% | 1.087.488,00 |
29.02.2024 | 9,90 | 10,07 | 9,89 | 10,00 | 2,62% | 510.659,00 |
28.02.2024 | 9,66 | 10,00 | 9,66 | 9,75 | 0,15% | 422.948,00 |
27.02.2024 | 9,71 | 9,80 | 9,60 | 9,73 | 0,83% | 429.616,00 |
26.02.2024 | 9,57 | 9,78 | 9,51 | 9,65 | 0,21% | 769.152,00 |
23.02.2024 | 9,28 | 9,66 | 9,18 | 9,63 | 2,88% | 723.623,00 |
22.02.2024 | 9,44 | 9,60 | 9,27 | 9,36 | -1,89% | 491.820,00 |
21.02.2024 | 9,62 | 9,70 | 9,49 | 9,54 | -0,42% | 491.718,00 |
20.02.2024 | 9,57 | 9,82 | 9,54 | 9,58 | -1,19% | 539.638,00 |
16.02.2024 | 9,73 | 9,80 | 9,52 | 9,70 | -0,97% | 614.933,00 |
15.02.2024 | 9,57 | 9,84 | 9,51 | 9,79 | 4,26% | 740.744,00 |
14.02.2024 | 9,38 | 9,51 | 9,27 | 9,39 | 0,05% | 564.993,00 |
13.02.2024 | 9,72 | 9,78 | 9,31 | 9,39 | -5,20% | 855.810,00 |
12.02.2024 | 9,61 | 9,95 | 9,57 | 9,90 | 2,59% | 1.314.477,00 |
09.02.2024 | 10,01 | 10,03 | 9,57 | 9,65 | -3,31% | 1.191.541,00 |
08.02.2024 | 9,32 | 10,10 | 9,01 | 9,98 | 4,67% | 1.377.959,00 |
07.02.2024 | 11,21 | 11,68 | 9,26 | 9,54 | -16,07% | 2.631.603,00 |
06.02.2024 | 10,98 | 11,41 | 10,80 | 11,36 | 3,60% | 902.895,00 |
05.02.2024 | 10,83 | 10,98 | 10,76 | 10,97 | -0,68% | 629.423,00 |
02.02.2024 | 11,00 | 11,11 | 10,81 | 11,04 | -0,36% | 598.949,00 |
01.02.2024 | 10,73 | 11,10 | 10,63 | 11,08 | 3,55% | 604.814,00 |
31.01.2024 | 10,95 | 11,00 | 10,70 | 10,70 | -1,92% | 674.973,00 |
30.01.2024 | 10,93 | 11,05 | 10,81 | 10,91 | -1,00% | 502.724,00 |
29.01.2024 | 10,95 | 11,02 | 10,77 | 11,02 | 0,64% | 440.783,00 |
26.01.2024 | 11,12 | 11,32 | 10,88 | 10,95 | -0,36% | 599.124,00 |
25.01.2024 | 10,59 | 11,01 | 10,59 | 10,99 | 4,07% | 735.759,00 |
24.01.2024 | 10,68 | 10,68 | 10,46 | 10,56 | -0,47% | 850.857,00 |
23.01.2024 | 10,45 | 10,76 | 10,43 | 10,61 | 3,51% | 681.743,00 |
22.01.2024 | 10,07 | 10,31 | 9,95 | 10,25 | 1,89% | 873.837,00 |
19.01.2024 | 10,72 | 10,86 | 9,90 | 10,06 | -5,89% | 1.102.074,00 |
18.01.2024 | 10,71 | 10,78 | 10,37 | 10,69 | -0,74% | 1.172.075,00 |
17.01.2024 | 10,85 | 10,90 | 10,48 | 10,77 | -2,62% | 712.770,00 |
16.01.2024 | 11,05 | 11,08 | 10,89 | 11,06 | -1,07% | 605.240,00 |
12.01.2024 | 11,23 | 11,45 | 11,05 | 11,18 | 0,72% | 535.509,00 |
11.01.2024 | 11,14 | 11,14 | 10,78 | 11,10 | -1,07% | 978.236,00 |
10.01.2024 | 10,98 | 11,35 | 10,85 | 11,22 | 2,47% | 1.092.273,00 |
09.01.2024 | 10,94 | 11,02 | 10,77 | 10,95 | -0,90% | 942.668,00 |
08.01.2024 | 10,81 | 11,11 | 10,74 | 11,05 | 2,41% | 676.926,00 |
05.01.2024 | 10,62 | 10,88 | 10,47 | 10,79 | 0,65% | 933.348,00 |
04.01.2024 | 10,76 | 10,77 | 10,53 | 10,72 | 0,09% | 871.918,00 |
03.01.2024 | 11,31 | 11,31 | 10,65 | 10,71 | -5,39% | 813.054,00 |
02.01.2024 | 10,89 | 11,67 | 10,88 | 11,32 | 3,38% | 608.355,00 |
29.12.2023 | 11,18 | 11,18 | 10,87 | 10,95 | -1,26% | 606.465,00 |
28.12.2023 | 10,84 | 11,14 | 10,84 | 11,09 | 2,31% | 546.347,00 |
27.12.2023 | 10,73 | 10,86 | 10,58 | 10,84 | 1,40% | 403.655,00 |
26.12.2023 | 10,51 | 10,78 | 10,40 | 10,69 | 1,62% | 583.852,00 |
22.12.2023 | 10,46 | 10,73 | 10,38 | 10,52 | 1,45% | 633.512,00 |
21.12.2023 | 10,48 | 10,56 | 10,22 | 10,37 | -0,48% | 690.315,00 |
20.12.2023 | 10,75 | 10,83 | 10,40 | 10,42 | -3,61% | 594.172,00 |
19.12.2023 | 10,59 | 10,82 | 10,56 | 10,81 | 2,46% | 765.362,00 |
18.12.2023 | 10,67 | 11,00 | 10,35 | 10,55 | -1,12% | 691.462,00 |
15.12.2023 | 10,77 | 10,90 | 10,62 | 10,67 | 0,28% | 2.013.669,00 |
14.12.2023 | 11,20 | 11,36 | 10,63 | 10,64 | -2,74% | 1.203.639,00 |
13.12.2023 | 10,49 | 11,06 | 10,33 | 10,94 | 4,39% | 928.767,00 |
12.12.2023 | 9,98 | 10,65 | 9,91 | 10,48 | 5,01% | 1.165.877,00 |
11.12.2023 | 10,08 | 10,14 | 9,84 | 9,98 | -0,80% | 1.223.368,00 |
08.12.2023 | 10,79 | 10,83 | 10,05 | 10,06 | -6,85% | 862.602,00 |